Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.04	11.07	10.81	11.04	45,616	+0.05(+0.49%)
Jul 29, 2010	11.05	11.05	10.83	10.98	30,399	+0.07(+0.61%)
Jul 28, 2010	10.92	11.03	10.90	10.92	18,827	-0.05(-0.46%)
Jul 27, 2010	10.89	11.05	10.85	10.97	76,271	-0.06(-0.51%)
Jul 26, 2010	10.85	11.03	10.74	11.03	50,632	+0.17(+1.59%)
Jul 23, 2010	10.75	10.89	10.58	10.85	114,838	-0.06(-0.52%)
Jul 22, 2010	10.96	11.07	10.88	10.91	44,556	+0.13(+1.17%)
Jul 21, 2010	10.88	10.96	10.76	10.78	25,830	-0.11(-1.04%)
Jul 20, 2010	10.83	10.98	10.69	10.90	63,505	+0.21(+2.00%)
Jul 19, 2010	10.82	10.82	10.60	10.68	39,031	-0.08(-0.73%)
Jul 16, 2010	10.76	10.98	10.67	10.76	33,557	-0.13(-1.18%)
Jul 15, 2010	10.73	10.93	10.69	10.89	36,307	+0.19(+1.79%)
Jul 14, 2010	10.79	10.99	10.63	10.70	51,730	-0.08(-0.73%)
Jul 13, 2010	10.81	11.00	10.59	10.78	106,251	-0.16(-1.44%)
Jul 12, 2010	10.77	11.15	10.56	10.93	130,980	-0.12(-1.08%)
Jul 09, 2010	11.05	11.36	10.73	11.05	176,361	+0.25(+2.27%)
Jul 08, 2010	10.98	11.03	10.51	10.81	130,398	-0.15(-1.38%)
Jul 07, 2010	10.77	11.11	10.77	10.96	67,974	+0.22(+2.05%)
Jul 06, 2010	11.01	11.13	10.74	10.74	26,269	-0.11(-1.01%)
Jul 02, 2010	10.85	11.12	10.69	10.85	31,017	-0.07(-0.62%)
Jul 01, 2010	11.00	11.07	10.40	10.92	64,670	-0.00(-0.01%)
Jun 30, 2010	11.01	11.13	10.84	10.92	32,386	-0.00(-0.03%)
Jun 29, 2010	11.10	11.36	10.92	10.92	58,451	-0.43(-3.82%)
Jun 25, 2010	11.36	11.36	10.77	11.36	93,998	+0.27(+2.42%)
Jun 24, 2010	11.46	11.46	11.07	11.09	37,889	-0.19(-1.66%)
Jun 23, 2010	11.49	11.55	11.27	11.27	47,978	-0.28(-2.46%)
Jun 22, 2010	11.63	11.68	11.49	11.56	121,035	-0.16(-1.36%)
Jun 21, 2010	12.02	12.30	11.28	11.72	94,827	-0.26(-2.14%)
Jun 18, 2010	11.97	12.25	11.76	11.97	58,606	+0.01(+0.05%)
Jun 17, 2010	12.15	12.26	11.82	11.97	61,974	-0.17(-1.44%)
Jun 16, 2010	12.02	12.27	11.80	12.14	51,152	-0.03(-0.21%)
Jun 15, 2010	12.10	12.18	11.89	12.17	42,186	+0.30(+2.53%)
Jun 14, 2010	11.81	12.21	11.71	11.87	77,574	+0.19(+1.60%)
Jun 11, 2010	11.62	11.73	11.49	11.68	19,516	+0.05(+0.40%)
Jun 10, 2010	11.52	11.67	11.52	11.63	18,152	+0.17(+1.53%)
Jun 09, 2010	11.14	11.71	11.14	11.46	61,500	+0.30(+2.73%)
Jun 08, 2010	10.96	11.24	10.77	11.15	25,913	+0.13(+1.18%)
Jun 07, 2010	11.06	11.24	10.74	11.02	93,280	-0.11(-0.95%)
Jun 04, 2010	11.13	11.41	11.00	11.13	27,047	-0.08(-0.72%)
Jun 03, 2010	10.85	11.23	10.85	11.21	27,694	+0.37(+3.38%)
Jun 02, 2010	10.62	11.05	10.62	10.85	40,117	+0.37(+3.54%)
Jun 01, 2010	10.68	10.92	10.46	10.47	64,312	-0.08(-0.74%)
May 28, 2010	10.55	10.63	10.46	10.55	18,196	+0.03(+0.33%)
May 27, 2010	10.31	10.59	10.31	10.52	58,170	+0.35(+3.40%)
May 26, 2010	10.17	10.47	10.07	10.17	40,358	+0.09(+0.93%)
May 25, 2010	10.10	10.32	9.781	10.08	52,549	-0.30(-2.92%)
May 24, 2010	10.22	10.42	10.05	10.38	33,990	+0.12(+1.21%)
May 21, 2010	10.02	10.63	9.611	10.26	135,715	+0.03(+0.27%)
May 20, 2010	10.17	10.32	10.14	10.23	91,307	-0.39(-3.66%)
May 19, 2010	11.02	11.02	10.54	10.62	158,281	-0.18(-1.71%)
May 18, 2010	11.63	11.83	10.55	10.80	204,135	-0.90(-7.68%)
May 17, 2010	11.80	11.98	11.47	11.70	69,009	-0.17(-1.44%)
May 14, 2010	11.87	12.03	11.70	11.87	40,386	-0.17(-1.40%)
May 13, 2010	12.11	12.22	11.98	12.04	45,672	-0.01(-0.12%)
May 12, 2010	11.99	12.11	11.91	12.06	46,779	+0.17(+1.41%)
May 11, 2010	12.02	12.11	11.83	11.89	172,909	+0.55(+4.84%)
May 10, 2010	11.32	11.49	11.25	11.34	72,425	+0.43(+3.93%)
May 07, 2010	11.46	11.46	10.23	10.91	118,285	-0.08(-0.69%)
May 06, 2010	11.41	11.47	10.22	10.99	126,742	-0.53(-4.60%)
May 05, 2010	11.35	11.73	11.20	11.52	126,042	-0.38(-3.18%)
May 04, 2010	11.91	12.13	11.82	11.90	63,677	-0.29(-2.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.